BOM:532814 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	830.75	840.90	828.80	836.40	836.40	1.08%	55,923
Jul 30, 2026	827.00	832.40	819.20	827.50	827.50	0.04%	26,430
Jul 29, 2026	838.95	839.00	826.20	827.20	827.20	-0.85%	166,036
Jul 28, 2026	837.95	841.60	824.40	834.25	834.25	0.41%	26,972
Jul 27, 2026	830.30	838.05	826.15	830.85	830.85	0.54%	42,931
Jul 24, 2026	826.70	828.75	814.50	826.40	826.40	-0.19%	58,569
Jul 23, 2026	828.50	834.95	821.00	828.00	828.00	0.04%	293,239
Jul 22, 2026	850.80	852.05	824.65	827.70	827.70	-3.23%	82,604
Jul 21, 2026	855.10	868.00	845.60	855.35	855.35	-0.32%	83,397
Jul 20, 2026	832.30	861.15	832.10	858.10	858.10	2.94%	273,260
Jul 17, 2026	820.25	835.70	818.00	833.60	833.60	1.63%	152,645
Jul 16, 2026	837.00	840.00	817.95	820.20	820.20	-1.25%	80,740
Jul 15, 2026	834.30	849.50	828.50	830.55	830.55	-0.37%	203,812
Jul 14, 2026	841.85	845.05	824.85	833.65	833.65	-1.00%	89,208
Jul 13, 2026	869.50	871.00	839.15	842.05	842.05	-3.32%	243,952
Jul 10, 2026	797.70	874.95	795.75	870.95	870.95	9.84%	1,126,267
Jul 9, 2026	773.45	796.60	773.45	792.95	792.95	2.51%	48,980
Jul 8, 2026	780.10	797.10	770.00	773.50	773.50	-1.61%	92,315
Jul 7, 2026	787.00	791.80	776.25	786.15	786.15	-0.11%	126,838
Jul 6, 2026	788.05	803.35	785.05	787.00	787.00	-1.48%	87,256
Jul 3, 2026	813.10	820.90	789.50	798.85	798.85	-2.01%	227,426
Jul 2, 2026	827.10	828.85	800.80	815.20	815.20	-0.70%	141,106
Jul 1, 2026	815.80	830.80	814.20	820.95	820.95	0.48%	133,380
Jun 30, 2026	819.10	827.40	812.60	817.05	817.05	0.23%	89,566
Jun 29, 2026	832.10	841.95	810.45	815.15	815.15	-2.10%	148,544
Jun 25, 2026	845.85	849.25	831.35	832.65	832.65	-1.27%	33,198
Jun 24, 2026	846.65	856.00	841.60	843.40	843.40	-0.37%	31,534
Jun 23, 2026	865.25	866.90	845.10	846.50	846.50	-1.70%	46,547
Jun 22, 2026	876.50	876.50	858.10	861.15	861.15	-0.94%	33,214
Jun 19, 2026	876.00	877.85	868.00	869.30	869.30	-0.73%	28,822
Jun 18, 2026	880.00	884.90	873.35	875.70	875.70	-0.07%	64,557
Jun 17, 2026	863.95	878.50	853.70	876.35	876.35	2.74%	56,926
Jun 16, 2026	856.15	856.85	848.70	853.00	853.00	0.52%	19,276
Jun 15, 2026	856.00	867.70	831.00	848.60	848.60	0.23%	87,772
Jun 12, 2026	834.65	850.90	824.55	846.65	846.65	2.54%	69,886
Jun 11, 2026	829.95	833.10	817.60	825.65	825.65	-0.97%	73,552
Jun 10, 2026	852.05	862.00	830.20	833.70	833.70	-2.75%	146,439
Jun 9, 2026	845.00	878.80	845.00	875.55	857.30	3.90%	142,476
Jun 8, 2026	840.00	855.25	832.80	842.70	825.13	0.09%	57,761
Jun 5, 2026	840.90	861.00	835.75	841.95	824.40	0.62%	136,228
Jun 4, 2026	850.10	850.20	832.70	836.80	819.36	-1.27%	47,356
Jun 3, 2026	833.55	850.55	816.00	847.60	829.93	2.69%	58,138
Jun 2, 2026	811.00	827.50	807.75	825.40	808.20	1.96%	52,329
Jun 1, 2026	845.00	845.05	807.65	809.50	792.63	-3.40%	76,701
May 29, 2026	838.20	853.60	817.75	838.00	820.53	0.57%	233,460
May 27, 2026	831.55	837.65	827.70	833.25	815.88	-0.05%	128,308
May 26, 2026	851.75	851.75	830.80	833.70	816.32	-0.71%	29,159
May 25, 2026	835.35	849.85	834.90	839.70	822.20	1.66%	141,304
May 22, 2026	820.75	832.40	818.25	825.95	808.73	0.84%	153,380
May 21, 2026	829.75	829.75	814.70	819.05	801.98	1.11%	134,854